Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 314.21 | 320.33 | 312.54 | 320.33 | 377,112 | +8.09(+2.59%) |
Jan 30, 2023 | 313.90 | 319.23 | 312.13 | 312.24 | 257,321 | -6.41(-2.01%) |
Jan 27, 2023 | 314.67 | 321.76 | 314.23 | 318.65 | 357,678 | +0.77(+0.24%) |
Jan 26, 2023 | 315.71 | 318.82 | 311.44 | 317.88 | 249,604 | +6.78(+2.18%) |
Jan 25, 2023 | 307.38 | 312.69 | 294.61 | 311.09 | 416,119 | -5.26(-1.66%) |
Jan 24, 2023 | 315.82 | 319.23 | 314.43 | 316.35 | 268,691 | -2.13(-0.67%) |
Jan 23, 2023 | 309.83 | 319.69 | 307.46 | 318.48 | 344,275 | +8.51(+2.75%) |
Jan 20, 2023 | 301.86 | 310.61 | 300.73 | 309.96 | 295,908 | +8.56(+2.84%) |
Jan 19, 2023 | 303.49 | 306.94 | 300.43 | 301.40 | 268,328 | -6.89(-2.24%) |
Jan 18, 2023 | 310.86 | 317.60 | 306.77 | 308.29 | 531,938 | +1.45(+0.47%) |
Jan 17, 2023 | 301.06 | 309.17 | 298.78 | 306.84 | 465,496 | +5.78(+1.92%) |
Jan 13, 2023 | 296.36 | 302.45 | 295.71 | 301.07 | 420,423 | +0.18(+0.06%) |
Jan 12, 2023 | 302.99 | 306.65 | 295.52 | 300.89 | 425,286 | +0.03(+0.01%) |
Jan 11, 2023 | 298.87 | 302.22 | 297.21 | 300.86 | 394,732 | +5.84(+1.98%) |
Jan 10, 2023 | 286.29 | 296.86 | 282.54 | 295.01 | 666,727 | +5.69(+1.97%) |
Jan 09, 2023 | 286.36 | 294.50 | 285.03 | 289.33 | 1,111,820 | +5.87(+2.07%) |
Jan 06, 2023 | 294.30 | 294.30 | 281.07 | 283.45 | 1,135,047 | -7.88(-2.71%) |
Jan 05, 2023 | 294.88 | 295.18 | 288.70 | 291.33 | 479,991 | -9.18(-3.05%) |
Jan 04, 2023 | 303.94 | 304.96 | 298.05 | 300.51 | 437,987 | -0.72(-0.24%) |
Jan 03, 2023 | 313.06 | 314.83 | 298.64 | 301.23 | 254,516 | -5.62(-1.83%) |
Dec 30, 2022 | 303.31 | 307.17 | 301.80 | 306.85 | 321,332 | -1.54(-0.50%) |
Dec 29, 2022 | 303.77 | 309.50 | 298.74 | 308.39 | 351,438 | +9.14(+3.05%) |
Dec 28, 2022 | 297.80 | 301.70 | 295.80 | 299.26 | 350,471 | +1.00(+0.33%) |
Dec 27, 2022 | 301.11 | 301.51 | 295.11 | 298.26 | 214,691 | -3.51(-1.16%) |
Dec 23, 2022 | 298.29 | 302.16 | 294.19 | 301.77 | 229,834 | +1.36(+0.45%) |
Dec 22, 2022 | 301.00 | 301.60 | 291.14 | 300.40 | 430,370 | -6.50(-2.12%) |
Dec 21, 2022 | 300.84 | 308.49 | 296.17 | 306.90 | 283,914 | +6.47(+2.15%) |
Dec 20, 2022 | 302.94 | 308.12 | 298.50 | 300.43 | 426,340 | -5.71(-1.86%) |
Dec 19, 2022 | 307.42 | 309.35 | 303.66 | 306.14 | 423,221 | -1.79(-0.58%) |
Dec 16, 2022 | 309.63 | 311.82 | 302.74 | 307.93 | 529,098 | -3.49(-1.12%) |
Dec 15, 2022 | 317.92 | 319.58 | 309.98 | 311.42 | 338,922 | -12.65(-3.90%) |
Dec 14, 2022 | 324.49 | 330.55 | 320.77 | 324.07 | 453,327 | -1.04(-0.32%) |
Dec 13, 2022 | 338.55 | 342.13 | 320.99 | 325.11 | 680,019 | +2.80(+0.87%) |
Dec 12, 2022 | 310.82 | 327.60 | 310.23 | 322.31 | 539,742 | +11.68(+3.76%) |
Dec 09, 2022 | 314.14 | 319.74 | 310.15 | 310.63 | 380,367 | -4.58(-1.45%) |
Dec 08, 2022 | 307.83 | 317.37 | 304.74 | 315.21 | 411,043 | +9.68(+3.17%) |
Dec 07, 2022 | 309.18 | 311.26 | 302.81 | 305.53 | 452,190 | -3.66(-1.18%) |
Dec 06, 2022 | 312.16 | 312.16 | 302.36 | 309.18 | 381,421 | -2.77(-0.89%) |
Dec 05, 2022 | 331.49 | 333.60 | 308.30 | 311.95 | 500,033 | -24.13(-7.18%) |
Dec 02, 2022 | 334.20 | 339.67 | 330.44 | 336.08 | 294,163 | -6.28(-1.83%) |
Dec 01, 2022 | 334.37 | 345.09 | 333.15 | 342.36 | 563,226 | +7.04(+2.10%) |
Nov 30, 2022 | 317.24 | 336.05 | 314.54 | 335.32 | 704,462 | +16.93(+5.32%) |
Nov 29, 2022 | 321.93 | 324.78 | 316.17 | 318.39 | 258,868 | -3.21(-1.00%) |
Nov 28, 2022 | 320.23 | 327.64 | 320.05 | 321.60 | 279,066 | -1.85(-0.57%) |
Nov 25, 2022 | 323.36 | 324.77 | 320.26 | 323.45 | 126,131 | -0.11(-0.03%) |
Nov 23, 2022 | 315.85 | 325.66 | 311.67 | 323.56 | 193,847 | +7.74(+2.45%) |
Nov 22, 2022 | 311.28 | 315.94 | 305.15 | 315.82 | 249,731 | +4.19(+1.35%) |
Nov 21, 2022 | 309.51 | 314.44 | 307.57 | 311.63 | 354,767 | -1.24(-0.40%) |
Nov 18, 2022 | 321.93 | 321.93 | 304.49 | 312.86 | 638,601 | -1.93(-0.61%) |
Nov 17, 2022 | 326.32 | 327.77 | 311.76 | 314.79 | 557,491 | -19.13(-5.73%) |
Nov 16, 2022 | 338.98 | 341.38 | 332.05 | 333.93 | 481,560 | -9.39(-2.74%) |
Nov 15, 2022 | 337.21 | 346.00 | 335.04 | 343.32 | 452,178 | +17.18(+5.27%) |
Nov 14, 2022 | 332.26 | 335.27 | 323.84 | 326.14 | 340,938 | -10.41(-3.09%) |
Nov 11, 2022 | 327.02 | 343.94 | 323.88 | 336.56 | 604,809 | +10.48(+3.21%) |
Nov 10, 2022 | 317.33 | 333.02 | 317.33 | 326.07 | 664,151 | +29.90(+10.10%) |
Nov 09, 2022 | 298.19 | 298.19 | 289.89 | 296.17 | 384,073 | -5.29(-1.75%) |
Nov 08, 2022 | 294.75 | 305.87 | 287.45 | 301.46 | 475,079 | +8.55(+2.92%) |
Nov 07, 2022 | 305.30 | 305.30 | 288.00 | 292.91 | 794,603 | -9.88(-3.26%) |
Nov 04, 2022 | 326.33 | 326.33 | 292.51 | 302.79 | 885,020 | -19.91(-6.17%) |
Nov 03, 2022 | 311.05 | 334.43 | 309.19 | 322.69 | 589,013 | +9.77(+3.12%) |
Nov 02, 2022 | 339.34 | 339.40 | 312.48 | 312.92 | 759,010 | -25.97(-7.66%) |